Hartford Schroders US Small Cap Opps R4 HOOSX
34.05 USD -0.02 (-0.06%)
Regular-session close
Day range unavailable
27.87 52-week range 35.27
- YTD
- +20.06%
- 1 year
- +10.16%
HOOSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | -0.33 | -0.96% |
| Nov 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | +0.16 | +0.47% |
| Nov 10, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | -0.32 | -0.93% |
| Nov 9, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | +1.00 | +2.98% |
| Nov 6, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | 0.00 | 0.00% |
| Nov 5, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | -1.12 | -3.23% |
| Nov 4, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | +0.22 | +0.64% |
| Nov 3, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | -0.04 | -0.12% |
| Nov 2, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | +0.24 | +0.70% |
| Oct 30, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | -0.25 | -0.72% |
| Oct 29, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | +0.52 | +1.53% |
| Oct 28, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | +0.03 | +0.09% |
| Oct 27, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | +0.21 | +0.62% |
| Oct 26, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | +0.19 | +0.57% |
| Oct 23, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | +0.12 | +0.36% |
| Oct 22, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | +0.08 | +0.24% |
| Oct 21, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | +0.14 | +0.42% |
| Oct 20, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | +0.34 | +1.03% |
| Oct 19, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | +0.05 | +0.15% |
| Oct 16, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | -0.32 | -0.97% |
| Oct 15, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.41 | +1.25% |
| Oct 14, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.57 | -1.71% |
| Oct 13, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | +0.17 | +0.51% |
| Oct 12, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | -0.05 | -0.15% |
| Oct 9, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | +0.35 | +1.07% |
| Oct 8, 2026 | 32.84 | 32.84 | 32.84 | 32.84 | -0.04 | -0.12% |
| Oct 7, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | -0.64 | -1.91% |
| Oct 6, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | -0.09 | -0.27% |
| Oct 5, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | +0.11 | +0.33% |
| Oct 2, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | +0.60 | +1.82% |
| Oct 1, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | +0.08 | +0.24% |
| Sep 30, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | -0.18 | -0.55% |
| Sep 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.06 | +0.18% |
| Sep 28, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | -0.24 | -0.72% |
| Sep 25, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | +0.20 | +0.61% |
| Sep 24, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | +0.08 | +0.24% |
| Sep 23, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | -0.21 | -0.63% |
| Sep 22, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | +0.05 | +0.15% |
| Sep 21, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | +0.04 | +0.12% |
| Sep 18, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | -0.04 | -0.12% |
| Sep 17, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | +0.14 | +0.43% |
| Sep 16, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.10 | -0.30% |
| Sep 15, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | -0.05 | -0.15% |
| Sep 14, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.19 | -0.57% |
| Sep 11, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | +0.33 | +1.00% |
| Sep 10, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | -0.39 | -1.17% |
| Sep 9, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | -0.40 | -1.19% |
| Sep 8, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.21 | -0.62% |
| Sep 4, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | +0.06 | +0.18% |
| Sep 3, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.23 | +0.68% |
| Sep 2, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | +0.17 | +0.51% |
| Sep 1, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -0.40 | -1.18% |
| Aug 31, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | -0.06 | -0.18% |
| Aug 28, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | -0.27 | -0.79% |
| Aug 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | +0.05 | +0.15% |
| Aug 26, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | +0.13 | +0.38% |
| Aug 25, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.07 | -0.21% |
| Aug 24, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | -0.31 | -0.90% |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | +0.17 | +0.50% |
| Aug 20, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | -0.37 | -1.07% |
| Aug 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | +0.02 | +0.06% |
| Aug 18, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | -0.58 | -1.65% |
| Aug 17, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | -0.11 | -0.31% |
| Aug 14, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | +0.14 | +0.40% |
| Aug 13, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | +0.35 | +1.01% |
65 days, newest first. Daily bars as drawn on the HOOSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.